Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

112.70 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 77.66 77.67 75.94 76.01 198,963 -1.84(-2.37%)
Nov 27, 2020 78.10 78.27 77.58 77.85 81,075 -0.20(-0.25%)
Nov 25, 2020 78.46 78.46 77.55 78.05 229,535 -0.82(-1.04%)
Nov 24, 2020 77.70 78.99 77.57 78.87 271,397 +2.21(+2.88%)
Nov 23, 2020 75.70 77.07 75.70 76.66 453,187 +1.62(+2.16%)
Nov 20, 2020 75.15 75.22 74.74 75.05 100,649 -0.22(-0.30%)
Nov 19, 2020 74.58 75.36 74.08 75.27 230,178 +0.62(+0.83%)
Nov 18, 2020 75.99 76.32 74.65 74.65 870,805 -1.05(-1.38%)
Nov 17, 2020 74.72 75.99 74.23 75.70 408,706 +0.20(+0.26%)
Nov 16, 2020 75.16 75.57 74.46 75.50 386,474 +1.91(+2.59%)
Nov 13, 2020 72.29 73.70 72.21 73.60 196,164 +1.94(+2.70%)
Nov 12, 2020 72.53 72.58 71.01 71.66 151,828 -1.40(-1.92%)
Nov 11, 2020 74.04 74.04 72.57 73.06 127,697 -0.73(-0.99%)
Nov 10, 2020 72.50 73.96 72.46 73.79 342,760 +1.41(+1.95%)
Nov 09, 2020 73.82 74.83 72.28 72.38 365,612 +3.81(+5.56%)
Nov 06, 2020 69.52 69.52 68.47 68.57 166,643 -0.68(-0.99%)
Nov 05, 2020 67.95 69.52 67.95 69.25 325,534 +2.09(+3.12%)
Nov 04, 2020 67.62 68.39 66.68 67.16 341,935 -1.13(-1.66%)
Nov 03, 2020 67.67 68.66 67.60 68.29 149,145 +1.64(+2.45%)
Nov 02, 2020 65.96 66.69 65.70 66.65 930,412 +1.46(+2.24%)
Oct 30, 2020 65.09 65.61 64.36 65.19 253,494 -0.34(-0.51%)
Oct 29, 2020 64.59 65.82 64.27 65.53 535,577 +0.77(+1.18%)
Oct 28, 2020 65.18 65.79 64.75 64.76 236,026 -1.79(-2.68%)
Oct 27, 2020 67.69 67.70 66.55 66.55 124,404 -1.18(-1.74%)
Oct 26, 2020 68.46 68.46 66.98 67.73 89,575 -1.64(-2.36%)
Oct 23, 2020 69.23 69.62 68.76 69.36 111,559 +0.42(+0.61%)
Oct 22, 2020 67.79 68.99 67.78 68.94 109,688 +1.31(+1.94%)
Oct 21, 2020 67.90 68.28 67.62 67.63 119,085 -0.26(-0.39%)
Oct 20, 2020 67.73 68.55 67.73 67.89 128,764 +0.61(+0.90%)
Oct 19, 2020 68.29 68.70 67.21 67.29 152,977 -0.81(-1.19%)
Oct 16, 2020 68.33 68.59 67.99 68.10 106,104 -0.10(-0.15%)
Oct 15, 2020 66.64 68.31 66.57 68.20 95,942 +0.80(+1.19%)
Oct 14, 2020 67.89 68.25 67.40 67.40 88,453 -0.29(-0.42%)
Oct 13, 2020 68.10 68.25 67.63 67.69 108,059 -0.80(-1.17%)
Oct 12, 2020 68.22 68.65 68.03 68.49 124,028 +0.50(+0.74%)
Oct 09, 2020 68.60 68.60 67.85 67.99 97,333 -0.11(-0.16%)
Oct 08, 2020 67.83 68.12 67.47 68.10 114,693 +0.76(+1.13%)
Oct 07, 2020 66.91 67.59 66.91 67.34 126,272 +1.12(+1.69%)
Oct 06, 2020 66.83 67.95 66.04 66.22 352,098 -0.23(-0.35%)
Oct 05, 2020 65.39 66.47 65.39 66.45 161,922 +1.65(+2.55%)
Oct 02, 2020 62.61 65.09 62.61 64.80 197,661 +0.97(+1.52%)
Oct 01, 2020 63.31 63.83 62.99 63.83 154,026 +0.79(+1.25%)
Sep 30, 2020 62.75 63.69 62.60 63.04 171,805 +0.50(+0.81%)
Sep 29, 2020 63.15 63.15 62.01 62.54 146,145 -0.58(-0.93%)
Sep 28, 2020 62.43 63.35 62.43 63.12 146,410 +1.57(+2.54%)
Sep 25, 2020 60.50 61.74 60.43 61.56 191,458 +0.76(+1.25%)
Sep 24, 2020 60.56 61.64 59.87 60.80 539,146 +0.07(+0.12%)
Sep 23, 2020 62.32 62.92 60.72 60.72 149,683 -1.60(-2.57%)
Sep 22, 2020 62.36 62.87 61.88 62.33 312,847 +0.13(+0.20%)
Sep 21, 2020 62.99 62.99 61.56 62.20 149,837 -2.02(-3.14%)
Sep 18, 2020 65.14 65.36 63.98 64.22 92,508 -0.82(-1.27%)
Sep 17, 2020 64.38 65.24 64.05 65.04 96,318 -0.32(-0.49%)
Sep 16, 2020 65.20 66.16 65.06 65.36 103,353 +0.44(+0.67%)
Sep 15, 2020 65.54 65.61 64.85 64.93 120,118 -0.26(-0.41%)
Sep 14, 2020 64.50 65.32 64.42 65.19 104,489 +1.24(+1.94%)
Sep 11, 2020 64.31 64.31 63.42 63.95 130,587 -0.07(-0.12%)
Sep 10, 2020 65.20 65.49 64.02 64.02 177,402 -0.98(-1.50%)
Sep 09, 2020 64.91 65.24 64.23 65.00 197,419 +0.72(+1.12%)
Sep 08, 2020 65.19 65.21 64.28 64.28 179,330 -1.65(-2.50%)
Sep 04, 2020 66.62 66.62 64.87 65.93 341,419 +0.10(+0.16%)
Sep 03, 2020 67.02 67.60 65.48 65.82 199,527 -1.41(-2.10%)
Sep 02, 2020 66.53 67.41 66.29 67.24 271,739 +0.81(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.